Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 215.16 | 219.82 | 215.00 | 217.22 | 173,163 | +1.31(+0.61%) |
Oct 28, 2021 | 211.09 | 216.12 | 209.40 | 215.91 | 166,393 | +5.65(+2.69%) |
Oct 27, 2021 | 219.39 | 220.12 | 209.14 | 210.26 | 195,909 | -8.35(-3.82%) |
Oct 26, 2021 | 220.77 | 218.61 | 189,025 | -0.31(-0.14%) | ||
Oct 25, 2021 | 216.95 | 219.36 | 215.09 | 218.92 | 208,326 | +4.48(+2.09%) |
Oct 22, 2021 | 212.74 | 216.64 | 212.11 | 214.43 | 187,068 | +2.49(+1.18%) |
Oct 21, 2021 | 209.72 | 214.76 | 209.66 | 211.94 | 214,875 | +3.31(+1.59%) |
Oct 20, 2021 | 204.77 | 210.15 | 201.05 | 208.63 | 387,467 | +5.26(+2.59%) |
Oct 19, 2021 | 199.24 | 204.34 | 199.24 | 203.37 | 123,527 | +4.53(+2.28%) |
Oct 18, 2021 | 196.51 | 201.02 | 196.51 | 198.84 | 213,794 | +1.46(+0.74%) |
Oct 15, 2021 | 203.53 | 203.92 | 196.47 | 197.37 | 218,601 | -3.13(-1.56%) |
Oct 14, 2021 | 199.88 | 201.92 | 199.56 | 200.50 | 134,218 | +2.67(+1.35%) |
Oct 13, 2021 | 196.39 | 198.54 | 194.51 | 197.84 | 119,156 | +4.41(+2.28%) |
Oct 12, 2021 | 192.81 | 196.05 | 192.39 | 193.43 | 102,957 | +2.64(+1.38%) |
Oct 11, 2021 | 190.93 | 193.62 | 189.91 | 190.79 | 109,176 | -1.21(-0.63%) |
Oct 08, 2021 | 195.27 | 196.77 | 191.98 | 191.99 | 116,036 | -3.57(-1.83%) |
Oct 07, 2021 | 191.80 | 197.66 | 191.80 | 195.57 | 182,623 | +4.97(+2.61%) |
Oct 06, 2021 | 188.22 | 191.18 | 182.50 | 190.60 | 212,674 | +1.69(+0.90%) |
Oct 05, 2021 | 187.01 | 190.49 | 186.54 | 188.90 | 143,976 | +0.26(+0.14%) |
Oct 04, 2021 | 191.78 | 191.78 | 187.59 | 188.65 | 221,033 | -4.71(-2.43%) |
Oct 01, 2021 | 191.19 | 194.29 | 187.92 | 193.35 | 245,375 | +2.49(+1.30%) |
Sep 30, 2021 | 191.70 | 195.50 | 190.35 | 190.87 | 164,603 | -0.02(-0.01%) |
Sep 29, 2021 | 193.59 | 195.82 | 189.61 | 190.88 | 161,443 | -1.00(-0.52%) |
Sep 28, 2021 | 196.89 | 196.89 | 189.65 | 191.88 | 272,503 | -6.26(-3.16%) |
Sep 27, 2021 | 203.46 | 203.57 | 197.72 | 198.14 | 183,377 | -2.75(-1.37%) |
Sep 24, 2021 | 200.13 | 202.02 | 196.90 | 200.89 | 199,803 | -0.67(-0.33%) |
Sep 23, 2021 | 199.35 | 203.19 | 197.60 | 201.56 | 243,362 | +4.95(+2.52%) |
Sep 22, 2021 | 191.63 | 198.44 | 190.40 | 196.62 | 590,576 | +5.36(+2.80%) |
Sep 21, 2021 | 194.10 | 194.61 | 190.45 | 191.26 | 150,414 | -0.51(-0.27%) |
Sep 20, 2021 | 187.54 | 192.86 | 186.47 | 191.77 | 227,375 | +0.84(+0.44%) |
Sep 17, 2021 | 195.17 | 195.21 | 188.91 | 190.93 | 519,582 | -2.25(-1.16%) |
Sep 16, 2021 | 194.59 | 195.46 | 191.19 | 193.18 | 180,011 | -2.42(-1.24%) |
Sep 15, 2021 | 188.68 | 196.26 | 187.93 | 195.60 | 335,363 | +8.20(+4.38%) |
Sep 14, 2021 | 188.09 | 191.15 | 185.07 | 187.40 | 187,251 | +0.11(+0.06%) |
Sep 13, 2021 | 192.68 | 192.79 | 184.95 | 187.28 | 418,481 | -5.50(-2.85%) |
Sep 10, 2021 | 200.02 | 200.02 | 191.69 | 192.78 | 414,587 | -7.23(-3.61%) |
Sep 09, 2021 | 201.58 | 205.01 | 199.86 | 200.00 | 145,382 | -3.81(-1.87%) |
Sep 08, 2021 | 204.27 | 205.75 | 201.29 | 203.81 | 174,288 | -1.21(-0.59%) |
Sep 07, 2021 | 206.76 | 208.05 | 204.01 | 205.02 | 126,333 | -1.78(-0.86%) |
Sep 03, 2021 | 205.44 | 207.05 | 202.38 | 206.80 | 179,975 | +2.35(+1.15%) |
Sep 02, 2021 | 203.23 | 204.62 | 199.11 | 204.44 | 181,347 | +1.34(+0.66%) |
Sep 01, 2021 | 203.43 | 206.31 | 202.11 | 203.11 | 194,108 | +1.37(+0.68%) |
Aug 31, 2021 | 200.37 | 204.01 | 200.37 | 201.74 | 239,096 | +1.44(+0.72%) |
Aug 30, 2021 | 198.40 | 201.02 | 197.92 | 200.29 | 165,930 | +2.99(+1.51%) |
Aug 27, 2021 | 196.12 | 200.34 | 195.25 | 197.31 | 220,466 | +3.03(+1.56%) |
Aug 26, 2021 | 194.99 | 197.15 | 193.78 | 194.28 | 107,202 | -0.71(-0.36%) |
Aug 25, 2021 | 195.90 | 198.08 | 194.71 | 194.99 | 132,348 | -1.80(-0.91%) |
Aug 24, 2021 | 195.96 | 199.18 | 194.62 | 196.78 | 186,701 | +2.23(+1.15%) |
Aug 23, 2021 | 192.78 | 195.50 | 192.78 | 194.55 | 199,735 | +2.68(+1.40%) |
Aug 20, 2021 | 187.73 | 192.73 | 186.82 | 191.87 | 164,597 | +3.94(+2.09%) |
Aug 19, 2021 | 186.23 | 189.09 | 184.62 | 187.93 | 142,830 | -1.98(-1.04%) |
Aug 18, 2021 | 187.86 | 191.62 | 186.20 | 189.91 | 204,938 | +2.50(+1.34%) |
Aug 17, 2021 | 187.04 | 187.68 | 181.79 | 187.40 | 195,076 | -1.10(-0.58%) |
Aug 16, 2021 | 191.47 | 192.57 | 187.18 | 188.50 | 171,995 | -2.89(-1.51%) |
Aug 13, 2021 | 191.15 | 194.36 | 190.69 | 191.39 | 158,805 | +0.84(+0.44%) |
Aug 12, 2021 | 189.59 | 192.23 | 187.97 | 190.56 | 174,536 | +2.23(+1.19%) |
Aug 11, 2021 | 188.22 | 189.96 | 185.66 | 188.32 | 136,075 | +1.29(+0.69%) |
Aug 10, 2021 | 188.24 | 190.32 | 186.74 | 187.03 | 174,767 | +0.11(+0.06%) |
Aug 09, 2021 | 187.86 | 189.07 | 183.25 | 186.93 | 209,443 | -0.48(-0.26%) |
Aug 06, 2021 | 180.22 | 189.21 | 179.71 | 187.41 | 350,944 | +9.44(+5.31%) |
Aug 05, 2021 | 179.17 | 188.19 | 177.76 | 177.97 | 373,768 | +2.50(+1.43%) |
Aug 04, 2021 | 176.03 | 178.34 | 174.38 | 175.47 | 145,884 | +0.29(+0.16%) |
Aug 03, 2021 | 176.38 | 177.73 | 173.10 | 175.18 | 159,050 | -0.44(-0.25%) |